Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 0.6501 | 0.7174 | 0.6501 | 0.668 | 0.668 | -0.012 (-1.75%) | 77,200 |
20 Jul 2023 | USD | 0.7001 | 0.743 | 0.6642 | 0.6799 | 0.6799 | -0.103 (-13.17%) | 78,000 |
19 Jul 2023 | USD | 0.8 | 0.8242 | 0.76 | 0.783 | 0.783 | -0.072 (-8.38%) | 14,700 |
18 Jul 2023 | USD | 0.791 | 0.886 | 0.791 | 0.8546 | 0.8546 | -0.025 (-2.85%) | 13,500 |
17 Jul 2023 | USD | 0.87 | 0.98 | 0.8386 | 0.8797 | 0.8797 | -0.04 (-4.38%) | 31,000 |
14 Jul 2023 | USD | 0.98 | 0.98 | 0.9124 | 0.92 | 0.92 | -0.01 (-1.08%) | 15,200 |
13 Jul 2023 | USD | 0.9601 | 0.98 | 0.93 | 0.93 | 0.93 | -0.008 (-0.85%) | 11,900 |
12 Jul 2023 | USD | 0.9999 | 1.01 | 0.938 | 0.938 | 0.938 | -0.037 (-3.79%) | 9,100 |
11 Jul 2023 | USD | 0.925 | 0.975 | 0.925 | 0.975 | 0.975 | -0.005 (-0.51%) | 20,800 |
10 Jul 2023 | USD | 1.02 | 1.02 | 0.9055 | 0.98 | 0.98 | -0.07 (-6.67%) | 45,900 |
7 Jul 2023 | USD | 1.11 | 1.11 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 10,300 |
6 Jul 2023 | USD | 0.95 | 1.03 | 0.95 | 1.03 | 1.03 | +0.06 (+6.22%) | 16,600 |
5 Jul 2023 | USD | 1.0651 | 1.085 | 0.9697 | 0.9697 | 0.9697 | -0.155 (-13.80%) | 23,400 |
3 Jul 2023 | USD | 1.21 | 1.21 | 1.08 | 1.125 | 1.125 | -0.015 (-1.32%) | 31,500 |
30 Jun 2023 | USD | 1.11 | 1.15 | 1.1 | 1.14 | 1.14 | +0.04 (+3.64%) | 36,200 |
29 Jun 2023 | USD | 1.1 | 1.14 | 1.05 | 1.1 | 1.1 | +0.07 (+6.80%) | 57,800 |
28 Jun 2023 | USD | 0.795 | 1.03 | 0.795 | 1.03 | 1.03 | +0.138 (+15.51%) | 52,200 |
27 Jun 2023 | USD | 1.05 | 1.07 | 0.87 | 0.8917 | 0.8917 | -0.178 (-16.66%) | 125,300 |
26 Jun 2023 | USD | 1.17 | 1.17 | 1.06 | 1.07 | 1.07 | -0.11 (-9.32%) | 49,700 |
23 Jun 2023 | USD | 1.28 | 1.28 | 1.18 | 1.18 | 1.18 | -0.07 (-5.60%) | 90,500 |
22 Jun 2023 | USD | 1.3 | 1.3 | 1.21 | 1.25 | 1.25 | +0.043 (+3.56%) | 87,000 |
21 Jun 2023 | USD | 1.02 | 1.27 | 1.02 | 1.207 | 1.207 | +0.187 (+18.33%) | 159,700 |
20 Jun 2023 | USD | 0.97 | 1.0399 | 0.95 | 1.02 | 1.02 | +0.072 (+7.61%) | 84,400 |
16 Jun 2023 | USD | 0.98 | 0.98 | 0.91 | 0.9479 | 0.9479 | +0.048 (+5.32%) | 64,400 |
15 Jun 2023 | USD | 0.9 | 0.9 | 0.8765 | 0.9 | 0.9 | +0.015 (+1.69%) | 27,600 |
14 Jun 2023 | USD | 0.9219 | 0.9219 | 0.8708 | 0.885 | 0.885 | -0.015 (-1.63%) | 22,000 |
13 Jun 2023 | USD | 0.9215 | 0.9215 | 0.8971 | 0.8997 | 0.8997 | +0.02 (+2.24%) | 33,600 |
12 Jun 2023 | USD | 0.885 | 0.937 | 0.865 | 0.88 | 0.88 | -0.004 (-0.46%) | 39,600 |
9 Jun 2023 | USD | 0.82 | 0.92 | 0.82 | 0.8841 | 0.8841 | +0.018 (+2.02%) | 80,000 |
8 Jun 2023 | USD | 0.79 | 0.87 | 0.7493 | 0.8666 | 0.8666 | +0.069 (+8.71%) | 58,100 |